시장 데이터를 불러오는 중
전체 종목
Teucrium 2x Long Daily XRP ETF 과거 주가
Teucrium 2x Long Daily XRP ETF · XXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium 2x Long Daily XRP ETF · XXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,695 | ₩40,075 | ₩38,948 | ₩39,401 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,561 | ₩41,041 | ₩35,808 | ₩38,921 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,055 | ₩43,152 | ₩41,401 | ₩41,535 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,388 | ₩48,455 | ₩46,628 | ₩46,975 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,948 | ₩48,295 | ₩46,135 | ₩47,175 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,575 | ₩50,248 | ₩43,536 | ₩45,042 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,802 | ₩47,682 | ₩45,562 | ₩46,975 | +2.56% | 34만 |
| 2026.09.30 | ₩49,342 | ₩50,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,442 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,002 | ₩50,935 | ₩45,775 | ₩46,748 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,002 | ₩49,482 | ₩45,632 | ₩46,308 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,469 | ₩54,335 | ₩51,082 | ₩52,322 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,535 | ₩50,568 | ₩47,202 | ₩49,468 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,869 | ₩53,655 | ₩47,028 | ₩47,682 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,135 | ₩55,475 | ₩50,468 | ₩54,202 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,562 | ₩49,262 | ₩46,588 | ₩48,748 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,108 | ₩43,202 | ₩38,108 | ₩43,082 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,895 | ₩37,848 | ₩36,161 | ₩36,628 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,508 | ₩36,941 | ₩33,975 | ₩36,828 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,548 | ₩45,762 | ₩36,228 | ₩36,601 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,295 | ₩48,615 | ₩43,102 | ₩47,548 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,195 | ₩45,775 | ₩40,548 | ₩41,281 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,121 | ₩41,855 | ₩40,203 | ₩40,801 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,135 | ₩46,335 | ₩43,815 | ₩43,895 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,028 | ₩47,322 | ₩42,963 | ₩45,802 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,935 | ₩45,818 | ₩42,868 | ₩44,308 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,962 | ₩49,242 | ₩43,895 | ₩49,068 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,028 | ₩41,468 | ₩39,921 | ₩41,015 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,801 | ₩43,615 | ₩40,855 | ₩42,241 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,775 | ₩44,588 | ₩42,188 | ₩44,082 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,135 | ₩47,495 | ₩42,508 | ₩43,668 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,442 | ₩49,975 | ₩46,458 | ₩48,748 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,068 | ₩45,522 | ₩42,469 | ₩43,988 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,668 | ₩51,115 | ₩48,402 | ₩50,322 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,335 | ₩54,322 | ₩50,082 | ₩51,015 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,068 | ₩47,122 | ₩43,642 | ₩44,228 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,628 | ₩41,775 | ₩33,815 | ₩36,028 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,321 | ₩27,801 | ₩24,934 | ₩27,801 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,028 | ₩24,481 | ₩24,001 | ₩24,334 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,108 | ₩24,601 | ₩24,108 | ₩24,334 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,414 | ₩24,641 | ₩24,134 | ₩24,161 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,568 | ₩24,774 | ₩24,201 | ₩24,668 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,081 | ₩25,094 | ₩24,604 | ₩24,801 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,668 | ₩25,134 | ₩23,881 | ₩24,854 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,668 | ₩25,924 | ₩25,029 | ₩25,201 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,334 | ₩26,388 | ₩25,001 | ₩25,334 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,668 | ₩27,041 | ₩25,894 | ₩25,948 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,561 | ₩28,134 | ₩27,201 | ₩27,868 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,268 | ₩28,668 | ₩28,061 | ₩28,401 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,801 | ₩28,894 | ₩27,794 | ₩28,454 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,121 | ₩28,134 | ₩27,268 | ₩27,481 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,628 | ₩29,308 | ₩28,494 | ₩29,161 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,374 | ₩29,054 | ₩27,814 | ₩27,881 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,121 | ₩27,868 | ₩26,733 | ₩27,694 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,041 | ₩30,461 | ₩28,908 | ₩29,228 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,708 | ₩29,708 | ₩28,909 | ₩29,201 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,588 | ₩30,761 | ₩29,854 | ₩29,974 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,028 | ₩33,068 | ₩31,908 | ₩31,908 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,294 | ₩33,588 | ₩32,148 | ₩33,321 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,894 | ₩31,668 | ₩29,294 | ₩31,668 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,534 | ₩29,754 | ₩28,334 | ₩29,468 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,588 | ₩31,041 | ₩29,398 | ₩29,921 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,374 | ₩31,721 | ₩30,494 | ₩30,574 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,281 | ₩31,161 | ₩29,828 | ₩30,681 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,468 | ₩28,994 | ₩27,694 | ₩28,174 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,641 | ₩30,934 | ₩30,041 | ₩30,574 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,001 | ₩30,348 | ₩29,494 | ₩30,108 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,121 | ₩29,845 | ₩28,521 | ₩29,521 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,361 | ₩32,181 | ₩30,681 | ₩31,388 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,828 | ₩33,468 | ₩30,828 | ₩33,001 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,214 | ₩31,001 | ₩29,441 | ₩29,641 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,201 | ₩28,441 | ₩26,968 | ₩28,174 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,681 | ₩27,601 | ₩26,494 | ₩27,441 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,161 | ₩29,193 | ₩27,194 | ₩28,961 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,134 | ₩27,868 | ₩26,001 | ₩27,468 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,068 | ₩29,134 | ₩25,774 | ₩26,801 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,601 | ₩29,934 | ₩27,668 | ₩28,401 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,801 | ₩31,334 | ₩30,334 | ₩31,334 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,268 | ₩34,535 | ₩32,454 | ₩32,934 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,935 | ₩35,068 | ₩32,801 | ₩33,335 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,935 | ₩38,468 | ₩35,468 | ₩35,735 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,068 | ₩39,201 | ₩37,068 | ₩38,135 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,735 | ₩42,935 | ₩39,335 | ₩41,868 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,601 | ₩34,935 | ₩32,961 | ₩33,335 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,001 | ₩34,401 | ₩31,734 | ₩34,135 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,801 | ₩33,801 | ₩31,334 | ₩31,468 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,068 | ₩35,401 | ₩32,668 | ₩34,001 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,468 | ₩36,935 | ₩35,201 | ₩36,401 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,868 | ₩34,135 | ₩30,268 | ₩31,868 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,135 | ₩37,068 | ₩35,335 | ₩36,401 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,868 | ₩40,401 | ₩38,268 | ₩38,535 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,668 | ₩42,668 | ₩38,735 | ₩39,601 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,802 | ₩45,468 | ₩43,602 | ₩44,935 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,335 | ₩47,468 | ₩44,668 | ₩46,668 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,668 | ₩47,735 | ₩44,002 | ₩46,135 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,935 | ₩48,135 | ₩46,402 | ₩47,202 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,935 | ₩50,002 | ₩47,068 | ₩47,335 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,135 | ₩50,202 | ₩47,735 | ₩48,002 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,268 | ₩51,735 | ₩49,068 | ₩51,202 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,268 | ₩51,268 | ₩49,735 | ₩50,668 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,535 | ₩51,402 | ₩49,468 | ₩49,468 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,135 | ₩52,135 | ₩50,002 | ₩51,868 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,602 | ₩57,602 | ₩55,202 | ₩55,469 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,335 | ₩65,202 | ₩56,469 | ₩62,536 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,402 | ₩56,402 | ₩54,402 | ₩55,069 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,469 | ₩57,602 | ₩54,922 | ₩56,935 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,669 | ₩60,669 | ₩57,869 | ₩60,002 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,669 | ₩56,002 | ₩52,535 | ₩55,335 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,802 | ₩54,869 | ₩52,802 | ₩52,802 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,269 | ₩56,802 | ₩55,069 | ₩56,135 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,202 | ₩55,469 | ₩54,402 | ₩55,069 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,735 | ₩55,202 | ₩53,202 | ₩53,869 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,335 | ₩54,269 | ₩53,269 | ₩53,469 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,735 | ₩52,268 | ₩51,202 | ₩51,868 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,002 | ₩52,535 | ₩50,068 | ₩50,402 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,669 | ₩53,335 | ₩51,615 | ₩53,069 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,935 | ₩55,202 | ₩52,935 | ₩53,735 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,602 | ₩58,269 | ₩56,535 | ₩57,335 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,735 | ₩57,602 | ₩55,469 | ₩56,935 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,669 | ₩59,335 | ₩57,535 | ₩57,869 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,335 | ₩58,202 | ₩55,469 | ₩55,602 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,935 | ₩57,802 | ₩55,602 | ₩57,069 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,669 | ₩64,136 | ₩60,402 | ₩62,002 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,735 | ₩60,469 | ₩54,669 | ₩60,402 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,669 | ₩55,975 | ₩52,268 | ₩55,335 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,335 | ₩54,935 | ₩51,602 | ₩52,002 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,868 | ₩51,802 | ₩49,602 | ₩51,602 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,068 | ₩52,402 | ₩50,535 | ₩52,268 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,002 | ₩52,135 | ₩49,068 | ₩51,602 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,735 | ₩54,122 | ₩50,868 | ₩51,602 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,268 | ₩48,868 | ₩47,242 | ₩48,535 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,202 | ₩51,735 | ₩50,402 | ₩51,068 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,935 | ₩48,535 | ₩46,268 | ₩48,402 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,268 | ₩53,069 | ₩51,202 | ₩51,868 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,602 | ₩51,335 | ₩48,802 | ₩51,202 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,135 | ₩52,268 | ₩49,068 | ₩49,602 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,802 | ₩51,468 | ₩49,402 | ₩50,135 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,269 | ₩54,735 | ₩50,735 | ₩51,468 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,002 | ₩58,535 | ₩56,335 | ₩56,935 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,402 | ₩57,735 | ₩54,869 | ₩55,069 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,669 | ₩61,869 | ₩58,402 | ₩59,335 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,269 | ₩60,535 | ₩58,602 | ₩58,935 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,135 | ₩61,335 | ₩58,402 | ₩60,402 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,536 | ₩63,069 | ₩59,602 | ₩60,669 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,269 | ₩69,136 | ₩65,069 | ₩68,536 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,002 | ₩69,202 | ₩63,202 | ₩68,002 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,669 | ₩61,669 | ₩56,669 | ₩57,602 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,402 | ₩56,802 | ₩54,669 | ₩55,869 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,335 | ₩58,549 | ₩55,202 | ₩56,802 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,602 | ₩60,935 | ₩55,909 | ₩56,402 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,669 | ₩56,269 | ₩54,002 | ₩55,469 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,202 | ₩55,469 | ₩53,335 | ₩54,535 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,402 | ₩61,335 | ₩57,335 | ₩58,935 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,069 | ₩64,202 | ₩58,669 | ₩63,202 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,402 | ₩57,202 | ₩53,069 | ₩54,535 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,069 | ₩60,002 | ₩53,069 | ₩57,869 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,869 | ₩56,269 | ₩53,335 | ₩54,402 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,269 | ₩62,536 | ₩57,002 | ₩58,135 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,069 | ₩65,336 | ₩60,002 | ₩64,269 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,602 | ₩56,402 | ₩52,068 | ₩55,869 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,002 | ₩58,802 | ₩55,069 | ₩55,602 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,469 | ₩62,936 | ₩58,935 | ₩61,202 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,602 | ₩61,202 | ₩58,135 | ₩60,669 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,202 | ₩67,602 | ₩61,269 | ₩61,469 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,669 | ₩68,002 | ₩62,136 | ₩67,602 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,935 | ₩62,402 | ₩57,869 | ₩60,935 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,469 | ₩60,135 | ₩55,602 | ₩56,135 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,335 | ₩59,869 | ₩55,335 | ₩58,669 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,602 | ₩62,802 | ₩59,469 | ₩60,002 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,069 | ₩66,002 | ₩60,269 | ₩65,202 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,802 | ₩72,003 | ₩62,136 | ₩64,936 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,869 | ₩66,136 | ₩40,401 | ₩45,202 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,070 | ₩87,070 | ₩78,669 | ₩82,536 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,870 | ₩93,737 | ₩81,736 | ₩92,270 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,737 | ₩96,937 | ₩91,470 | ₩91,737 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,737 | ₩112,671 | ₩103,604 | ₩107,070 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,604 | ₩124,004 | ₩112,004 | ₩114,804 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,405 | ₩133,471 | ₩129,138 | ₩131,738 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,004 | ₩132,938 | ₩125,738 | ₩132,405 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,138 | ₩135,498 | ₩128,071 | ₩128,138 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,671 | ₩138,672 | ₩127,738 | ₩131,871 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,071 | ₩134,605 | ₩129,738 | ₩132,538 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,338 | ₩141,338 | ₩126,004 | ₩140,272 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,338 | ₩136,258 | ₩128,671 | ₩130,138 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,939 | ₩157,606 | ₩149,605 | ₩157,206 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,739 | ₩165,739 | ₩153,605 | ₩154,672 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,739 | ₩173,339 | ₩165,072 | ₩168,806 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,606 | ₩169,339 | ₩156,272 | ₩166,806 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,939 | ₩163,739 | ₩154,272 | ₩156,139 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,339 | ₩171,473 | ₩158,539 | ₩159,739 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,139 | ₩172,673 | ₩156,139 | ₩166,272 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,140 | ₩184,673 | ₩173,406 | ₩174,273 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,474 | ₩212,541 | ₩179,273 | ₩189,340 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,939 | ₩204,274 | ₩168,619 | ₩198,940 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,538 | ₩151,072 | ₩135,138 | ₩148,405 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,805 | ₩133,338 | ₩124,471 | ₩127,204 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,605 | ₩134,805 | ₩131,205 | ₩132,138 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,471 | ₩134,005 | ₩129,471 | ₩130,138 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,138 | ₩133,471 | ₩126,671 | ₩130,671 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,338 | ₩133,671 | ₩130,138 | ₩130,538 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,338 | ₩145,378 | ₩140,672 | ₩143,872 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,872 | ₩153,632 | ₩145,205 | ₩146,005 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,138 | ₩149,672 | ₩141,605 | ₩147,739 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,939 | ₩152,939 | ₩132,405 | ₩132,938 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,805 | ₩162,299 | ₩139,738 | ₩144,538 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,339 | ₩155,539 | ₩149,739 | ₩152,939 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,072 | ₩162,139 | ₩144,205 | ₩146,272 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,339 | ₩173,206 | ₩160,672 | ₩165,872 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,406 | ₩170,806 | ₩162,006 | ₩170,006 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,806 | ₩185,073 | ₩172,406 | ₩176,940 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,606 | ₩196,940 | ₩174,606 | ₩185,606 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,673 | ₩185,473 | ₩177,073 | ₩181,340 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,540 | ₩184,673 | ₩169,473 | ₩171,473 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,540 | ₩195,340 | ₩179,206 | ₩185,740 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,340 | ₩203,607 | ₩194,673 | ₩201,074 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,073 | ₩200,154 | ₩178,673 | ₩196,407 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,806 | ₩178,540 | ₩166,272 | ₩170,539 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,474 | ₩222,128 | ₩200,940 | ₩201,474 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩202,007 | ₩217,341 | ₩197,474 | ₩211,341 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,341 | ₩211,341 | ₩196,940 | ₩207,341 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,673 | ₩223,408 | ₩182,940 | ₩216,274 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,606 | ₩175,339 | ₩155,339 | ₩166,406 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,340 | ₩200,940 | ₩171,339 | ₩177,340 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,874 | ₩205,074 | ₩180,673 | ₩185,606 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,141 | ₩223,474 | ₩207,607 | ₩221,208 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,074 | ₩237,342 | ₩198,674 | ₩204,941 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,808 | ₩245,209 | ₩226,141 | ₩230,141 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,409 | ₩283,143 | ₩232,541 | ₩237,342 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,743 | ₩269,743 | ₩241,208 | ₩248,942 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,809 | ₩275,343 | ₩260,009 | ₩260,809 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,677 | ₩302,411 | ₩283,343 | ₩298,544 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,274 | ₩256,676 | ₩213,341 | ₩255,742 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,942 | ₩242,942 | ₩217,941 | ₩220,808 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,142 | ₩261,342 | ₩233,875 | ₩258,542 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,542 | ₩254,009 | ₩205,207 | ₩218,008 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,543 | ₩281,090 | ₩239,075 | ₩244,142 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,811 | ₩310,944 | ₩294,410 | ₩308,677 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,744 | ₩300,744 | ₩269,889 | ₩273,210 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,879 | ₩342,545 | ₩313,371 | ₩324,811 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,346 | ₩349,999 | ₩330,412 | ₩337,478 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩338,012 | ₩354,212 | ₩330,145 | ₩346,012 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,677 | ₩311,078 | ₩298,477 | ₩305,344 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,677 | ₩290,010 | ₩280,010 | ₩285,210 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,410 | ₩288,010 | ₩273,343 | ₩278,943 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,277 | ₩319,211 | ₩287,343 | ₩308,011 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,811 | ₩324,305 | ₩294,010 | ₩316,011 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩258,009 | ₩271,610 | ₩251,075 | ₩264,809 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,344 | ₩303,344 | ₩267,343 | ₩272,143 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,878 | ₩318,491 | ₩290,477 | ₩291,877 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,677 | ₩326,678 | ₩288,010 | ₩313,078 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,078 | ₩353,919 | ₩329,878 | ₩350,412 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,348 | ₩410,814 | ₩353,346 | ₩364,013 | -10.64% | 29.2만 |
|---|